|
Closing price on 9/6/2021
|
|
Open |
38.80 |
High |
40.00 |
Low |
37.80 |
Volume |
22,400 |
Split-adjusted Price |
32.49 |
|
|
DP1 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2021
|
-0.90 / -2.32%
|
38.80
|
40.00
|
37.80
|
37.90
|
38.20
|
32.49
|
22,400
|
|
9/1/2021
|
-3.60 / -8.45%
|
41.70
|
41.70
|
37.00
|
39.00
|
38.80
|
33.43
|
48,000
|
|
8/31/2021
|
+1.20 / +2.96%
|
46.50
|
46.50
|
41.60
|
41.70
|
42.60
|
35.74
|
62,300
|
|
8/30/2021
|
+5.30 / +14.76%
|
37.60
|
41.20
|
37.60
|
41.20
|
40.50
|
35.31
|
41,500
|
|
8/27/2021
|
+4.90 / +14.98%
|
33.50
|
37.60
|
33.00
|
37.60
|
35.90
|
32.23
|
39,600
|
|
8/26/2021
|
0.00 / 0.00%
|
32.30
|
33.50
|
32.00
|
32.30
|
32.70
|
27.69
|
27,000
|
|
8/25/2021
|
+0.60 / +1.92%
|
31.40
|
33.50
|
31.40
|
31.80
|
32.30
|
27.26
|
14,600
|
|
8/24/2021
|
-0.50 / -1.58%
|
31.60
|
31.60
|
31.00
|
31.10
|
31.20
|
26.66
|
13,100
|
|
8/23/2021
|
+1.50 / +4.81%
|
33.50
|
33.50
|
30.10
|
32.70
|
31.60
|
28.03
|
16,300
|
|
8/20/2021
|
-1.20 / -3.69%
|
33.80
|
33.80
|
28.70
|
31.30
|
31.20
|
26.83
|
12,700
|
|
8/19/2021
|
-0.20 / -0.60%
|
34.50
|
34.50
|
31.20
|
33.00
|
32.50
|
28.29
|
16,700
|
|
8/18/2021
|
+2.20 / +6.88%
|
32.10
|
34.20
|
32.10
|
34.20
|
33.20
|
29.31
|
25,800
|
|
8/17/2021
|
+1.10 / +3.53%
|
31.20
|
32.80
|
31.20
|
32.30
|
32.00
|
27.69
|
10,500
|
|
8/16/2021
|
+1.00 / +3.28%
|
30.20
|
32.00
|
30.20
|
31.50
|
31.20
|
27.00
|
9,700
|
|
8/13/2021
|
-0.30 / -0.99%
|
34.80
|
34.80
|
28.40
|
30.00
|
30.50
|
25.71
|
7,600
|
|
8/12/2021
|
+0.90 / +3.03%
|
26.70
|
30.60
|
26.70
|
30.60
|
30.30
|
26.23
|
12,600
|
|
8/11/2021
|
-0.50 / -1.68%
|
29.80
|
29.80
|
29.30
|
29.30
|
29.70
|
25.11
|
2,800
|
|
8/10/2021
|
+2.60 / +9.52%
|
25.80
|
30.20
|
25.80
|
29.90
|
29.80
|
25.63
|
11,800
|
|
8/9/2021
|
-3.00 / -9.90%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
23.40
|
100
|
|
8/6/2021
|
+1.40 / +4.90%
|
28.60
|
30.50
|
28.60
|
30.00
|
30.30
|
25.71
|
1,700
|
|
8/5/2021
|
+0.30 / +0.98%
|
26.80
|
30.90
|
26.80
|
30.90
|
30.20
|
25.08
|
6,000
|
|
8/4/2021
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.50
|
30.60
|
30.60
|
24.84
|
2,700
|
|
8/3/2021
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
25.00
|
100
|
|
8/2/2021
|
+0.90 / +3.00%
|
30.50
|
33.80
|
30.40
|
30.90
|
30.80
|
25.08
|
7,500
|
|
7/30/2021
|
+2.80 / +10.29%
|
30.20
|
30.50
|
29.00
|
30.00
|
30.00
|
24.35
|
11,300
|
|
7/29/2021
|
-2.20 / -7.38%
|
26.80
|
27.60
|
26.80
|
27.60
|
27.20
|
22.40
|
2,000
|
|
7/28/2021
|
+2.00 / +7.02%
|
26.80
|
31.00
|
26.80
|
30.50
|
29.80
|
24.76
|
400
|
|
7/27/2021
|
+0.90 / +3.26%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
23.13
|
1,000
|
|
7/26/2021
|
-0.50 / -1.72%
|
25.20
|
29.50
|
25.20
|
28.50
|
27.60
|
23.13
|
2,000
|
|
7/23/2021
|
+0.90 / +3.11%
|
28.70
|
30.00
|
26.00
|
29.80
|
29.00
|
24.19
|
5,500
|
|
|
|
|
|